Tuesday, December 6, 2022 1:43:16 PM - Markets open
VN-INDEX 1,070.75 -22.92/-2.10%
HNX-INDEX 217.68 -2.28/-1.04%
UPCOM-INDEX 72.05 -1.19/-1.62%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
31.40 -0.65/-2.03%
1:35:03 PM
Closing price on 9/28/2022
34.90 -0.50/-1.41%
Open 34.85
High 35.40
Low 34.80
Volume 718,100
Split-adjusted Price 33.48

Create Alert at: 29 33 35 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/28/2022 -0.50 / -1.41% 34.85 35.40 34.80 34.90 35.07 33.48 718,100
9/27/2022 -0.70 / -1.94% 36.15 36.45 35.20 35.40 35.55 33.96 1,338,700
9/26/2022 -1.10 / -2.96% 36.80 36.90 35.70 36.10 36.29 34.63 1,477,500
9/23/2022 -0.35 / -0.93% 37.55 37.65 37.10 37.20 37.24 35.68 1,750,100
9/22/2022 -0.35 / -0.92% 37.60 37.95 37.00 37.55 37.36 36.02 1,460,000
9/21/2022 -0.10 / -0.26% 37.95 38.30 37.70 37.90 38.00 36.36 699,500
9/20/2022 0.00 / 0.00% 38.25 38.30 37.50 38.00 37.98 36.45 1,325,700
9/19/2022 -1.15 / -2.94% 39.15 39.45 37.90 38.00 38.43 36.45 1,122,400
9/16/2022 -0.15 / -0.38% 39.30 39.50 39.00 39.15 39.21 37.55 692,900
9/15/2022 -0.10 / -0.25% 39.55 39.80 39.30 39.30 39.45 37.70 724,000
9/14/2022 -0.70 / -1.75% 39.40 39.80 39.20 39.40 39.48 37.79 1,068,200
9/13/2022 -0.15 / -0.37% 40.40 40.50 40.00 40.10 40.13 38.47 538,200
9/12/2022 +0.05 / +0.12% 40.30 41.00 40.25 40.25 40.54 38.61 487,200
9/9/2022 +0.40 / +1.01% 40.00 40.20 39.70 40.20 39.92 38.56 650,000
9/8/2022 -0.20 / -0.50% 40.20 40.40 39.70 39.80 39.99 38.18 1,169,900
9/7/2022 -1.50 / -3.61% 41.45 41.45 40.00 40.00 40.72 38.37 2,462,800
9/6/2022 -0.40 / -0.95% 42.30 42.30 41.50 41.50 41.80 39.81 1,498,300
9/5/2022 -0.30 / -0.71% 42.10 42.60 41.90 41.90 42.17 40.19 1,257,000
8/31/2022 -0.05 / -0.12% 42.00 42.45 42.00 42.20 42.20 40.48 1,095,000
8/30/2022 -0.65 / -1.52% 43.20 43.50 42.20 42.25 42.59 40.53 1,871,500
8/29/2022 -0.60 / -1.38% 42.65 43.15 41.70 42.90 42.48 41.15 2,361,900
8/26/2022 -0.40 / -0.91% 43.90 44.20 43.35 43.50 43.78 41.73 1,933,400
8/25/2022 +0.10 / +0.23% 43.90 44.40 43.75 43.90 43.92 42.11 946,800
8/24/2022 -0.20 / -0.45% 44.20 44.40 43.70 43.80 43.96 42.02 1,409,200
8/23/2022 +1.65 / +3.90% 42.25 44.10 42.10 44.00 43.28 42.21 3,993,800
8/22/2022 -0.35 / -0.82% 42.40 43.20 42.25 42.35 42.56 40.62 988,200
8/19/2022 +0.30 / +0.71% 42.40 43.40 42.30 42.70 42.70 40.96 1,495,800
8/18/2022 -0.25 / -0.59% 42.60 42.75 42.15 42.40 42.39 40.67 1,375,600
8/17/2022 -0.60 / -1.39% 43.50 43.50 42.60 42.65 42.98 40.91 1,560,700
8/16/2022 +1.15 / +2.73% 41.90 43.25 41.90 43.25 42.91 41.49 2,545,400
PLX News
05/12 PLX: Notification Affiliated person trade
17/11 PLX: Holding EGM 2022
01/11 PLX: The record date for the 2022 EGM and dividend payment
24/10 PLX: BOD resolution dated October 21, 2022
18/10 PLX: Plan for divestment at BMF
Related Companies
Volume Price Change
BSR  8,547,600 15.00 -4.46%
OIL  690,100 8.30 -3.49%
PCN  0 8.50 0.00%
PTX  0 0.50 0.00%
PVO  48,200 5.60 -8.20%
TDG  101,900 4.12 -5.72%
Market Update
Last updated at 1:35:02 PM
VN-INDEX 1,070.75 -22.92/-2.10%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.